IRET - Investors Real Estate Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201976.7678.2176.3278.0178.0168,500
Oct 17, 201975.1976.6974.9476.0776.0751,400
Oct 16, 201974.4675.2174.0375.0975.0946,600
Oct 15, 201974.5574.9173.7374.4374.4349,700
Oct 14, 201974.4774.4773.7674.3374.3330,800
Oct 11, 201974.4774.9173.8874.4074.4045,000
Oct 10, 201974.3474.7873.7073.9073.9048,400
Oct 09, 201974.9075.5374.6874.7974.7973,500
Oct 08, 201974.8375.5374.2874.8474.8470,200
Oct 07, 201974.0775.1073.4474.9374.9357,300
Oct 04, 201973.6574.2473.3774.0774.0724,500
Oct 03, 201974.0874.7372.8173.7773.7757,900
Oct 02, 201973.4274.3973.2274.0974.0940,100
Oct 01, 201974.7174.9273.1073.5373.5352,500
Sep 30, 201973.7375.0073.7374.6774.6782,500
Sep 27, 201973.6674.0172.8573.5273.5239,900
Sep 26, 201973.4374.1173.3973.6673.6657,200
Sep 25, 201971.7073.4271.6973.2273.2285,600
Sep 24, 201972.3672.6571.4871.8971.8958,700
Sep 23, 201972.2072.9871.9772.0172.0186,900
Sep 20, 201972.1673.1072.1572.6472.64120,600
Sep 19, 201972.7972.9872.1472.5572.5555,400
Sep 18, 201972.9672.9772.2972.6172.6147,400
Sep 17, 201971.9972.6571.8672.5172.5165,500
Sep 16, 201971.7372.3871.4672.1772.1759,800
Sep 13, 201971.4371.8970.7671.3171.3147,300
Sep 13, 20190.7 Dividend
Sep 12, 201971.8472.1269.5771.9971.2983,800
Sep 11, 201971.2971.6770.9871.4570.7679,000
Sep 10, 201971.9672.0770.9871.2770.58100,400
Sep 09, 201971.9272.4271.6972.1071.4044,200
Sep 06, 201971.6271.9671.2571.8671.1653,200
Sep 05, 201970.5071.5170.5071.4170.7274,100
Sep 04, 201970.4371.0970.2070.8670.1758,100
Sep 03, 201969.2070.3869.0170.0969.4172,900
Aug 30, 201970.1370.1368.9869.2568.5866,000
Aug 29, 201970.4070.4069.6670.0769.3936,500
Aug 28, 201970.2070.6869.5669.9369.2593,800
Aug 27, 201970.7270.8869.7470.1769.4962,500
Aug 26, 201970.1370.2769.3570.2769.5948,500
Aug 23, 201969.2271.3969.1069.6468.96147,000
Aug 22, 201969.2969.8868.5269.3968.7247,200
Aug 21, 201970.0170.5068.2669.1468.4752,000
Aug 20, 201970.3671.0069.5069.5968.9148,400
Aug 19, 201968.9270.4768.7770.3969.7184,700
Aug 16, 201967.6768.9767.3268.5467.8748,900
Aug 15, 201966.2567.6065.9567.3666.7165,700
Aug 14, 201967.0167.8865.6966.0165.3781,500
Aug 13, 201967.2967.8166.6667.5466.8847,500
Aug 12, 201967.6368.1966.3967.5966.9336,600
Aug 09, 201968.5968.7166.3867.4866.8273,600
Aug 08, 201965.3569.5065.3568.8468.17111,200
Aug 07, 201963.4966.0063.1765.0364.4075,300
Aug 06, 201962.5864.4562.5463.8363.2167,500
Aug 05, 201963.5964.0061.9062.5461.9388,100
Aug 02, 201964.2064.6263.1164.2963.6629,000
Aug 01, 201963.6864.9563.3164.3863.7555,000
Jul 31, 201964.3764.8063.6063.7563.1369,400
Jul 30, 201963.0664.5563.0664.0763.45126,300
Jul 29, 201962.0763.3762.0763.2862.6665,700
Jul 26, 201961.5562.3761.5562.1261.5251,600
Jul 25, 201961.1561.7460.7261.5660.9658,400
Jul 24, 201960.6261.5260.5861.2260.6252,600
Jul 23, 201960.8061.0760.5560.7760.1842,900
Jul 22, 201960.3460.7560.0560.6760.0832,900
Jul 19, 201960.3560.6959.7059.7059.1226,800
Jul 18, 201959.7760.6859.1460.4959.9056,300
Jul 17, 201960.1360.6359.2059.7459.1636,000
Jul 16, 201960.0060.4059.5860.0659.4828,800
Jul 15, 201959.7360.3759.7359.9159.3318,000
Jul 12, 201960.2760.7159.7960.3159.7229,900
Jul 11, 201961.2561.5260.0060.1859.5940,300
Jul 10, 201961.4561.7961.0761.3360.7326,700
Jul 09, 201960.7561.5060.5761.3060.7020,600
Jul 08, 201960.3361.6060.1261.2660.6627,100
Jul 05, 201960.2860.6759.9060.5359.9437,800
Jul 03, 201959.9560.7659.9560.5159.9211,500
Jul 02, 201959.2160.2159.1859.9059.3228,600
Jul 01, 201959.4860.0957.9859.2258.6455,800
Jun 28, 201957.7358.9457.7158.6758.1075,200
Jun 27, 201957.3558.1957.2057.7457.1844,400
Jun 26, 201958.4558.4556.3757.1956.6338,500
Jun 25, 201959.2559.3758.0258.1057.5442,100
Jun 24, 201959.7860.1459.0159.2658.6846,200
Jun 21, 201960.4760.8459.5159.6759.09105,400
Jun 20, 201961.1661.3060.4660.8760.2845,800
Jun 19, 201959.8461.2559.4760.8460.2545,100
Jun 18, 201960.6560.7760.0660.2359.6439,900
Jun 17, 201960.0060.6959.7160.5159.9247,000
Jun 14, 201959.8860.2759.8360.0259.4443,200
Jun 14, 20190.7 Dividend
Jun 13, 201960.0060.3059.2960.2558.9725,000
Jun 12, 201959.5360.2559.4459.6558.3829,400
Jun 11, 201959.6260.0658.7059.5358.2730,000
Jun 10, 201959.9460.1759.2459.4658.2030,500
Jun 07, 201960.1960.2559.4760.1758.8928,600
Jun 06, 201959.4260.1758.8459.5058.2429,400
Jun 05, 201958.2559.4257.7959.4258.1677,300
Jun 04, 201958.5959.0657.8358.2457.0029,500
Jun 03, 201957.7758.2857.1958.2657.0256,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...